Staked MATIC (PoS) Historical Data

STMATIC Page 20
Download
Date Close Price change Market cap Trading volume
Mar 24, 2023 $ 1.17
-3.34%
$ 129.7 million $ 348,913
Mar 23, 2023 $ 1.21
+2.37%
$ 135.22 million $ 52,433
Mar 22, 2023 $ 1.19
-3.53%
$ 133.47 million $ 96,981
Mar 21, 2023 $ 1.23
+3.71%
$ 138.33 million $ 160,260
Mar 20, 2023 $ 1.19
-5.34%
$ 133.55 million $ 78,346
Mar 19, 2023 $ 1.26
-0.07%
$ 141.44 million $ 81,894
Mar 18, 2023 $ 1.26
-3.39%
$ 141.74 million $ 80,128
Mar 17, 2023 $ 1.3
+6.64%
$ 146.86 million $ 107,862
Mar 16, 2023 $ 1.22
+3.02%
$ 137.78 million $ 70,893
Mar 15, 2023 $ 1.19
-6.67%
$ 133.79 million $ 187,758
Mar 14, 2023 $ 1.27
+0.73%
$ 143.03 million $ 282,507
Mar 13, 2023 $ 1.26
+3.20%
$ 141.69 million $ 246,101
Mar 12, 2023 $ 1.22
+8.49%
$ 137.02 million $ 212,763
Mar 11, 2023 $ 1.12
-0.31%
$ 126.34 million $ 303,948
Mar 10, 2023 $ 1.13
+4.81%
$ 126.98 million $ 454,519
Mar 9, 2023 $ 1.08
-4.54%
$ 121.14 million $ 290,839
Mar 8, 2023 $ 1.13
-6.87%
$ 127.15 million $ 247,354
Mar 7, 2023 $ 1.21
+1.41%
$ 136.76 million $ 276,366
Mar 6, 2023 $ 1.2
-0.99%
$ 134.91 million $ 118,943
Mar 5, 2023 $ 1.21
+0.63%
$ 136.03 million $ 71,952
Mar 4, 2023 $ 1.2
-3.17%
$ 135.09 million $ 118,477
Mar 3, 2023 $ 1.24
-4.79%
$ 138.73 million $ 94,117
Mar 2, 2023 $ 1.3
-1.44%
$ 145.56 million $ 91,653
Mar 1, 2023 $ 1.32
+3.67%
$ 150.48 million $ 58,196
Feb 28, 2023 $ 1.27
-2.84%
$ 145.04 million $ 49,000
Feb 27, 2023 $ 1.31
-3.37%
$ 149.13 million $ 72,479
Feb 26, 2023 $ 1.36
+3.52%
$ 154.2 million $ 65,319
Feb 25, 2023 $ 1.31
-2.12%
$ 147.11 million $ 125,720
Feb 24, 2023 $ 1.34
-6.45%
$ 147.72 million $ 126,987
Feb 23, 2023 $ 1.44
-2.59%
$ 157.8 million $ 33,807
Feb 22, 2023 $ 1.47
+0.34%
$ 160.04 million $ 217,559
Feb 21, 2023 $ 1.46
-5.40%
$ 158.53 million $ 193,491
Feb 20, 2023 $ 1.55
-1.27%
$ 168.13 million $ 129,690
Feb 19, 2023 $ 1.58
+0.44%
$ 171.29 million $ 180,447
Feb 18, 2023 $ 1.57
-2.54%
$ 169.47 million $ 61,569
Feb 17, 2023 $ 1.62
+10.56%
$ 171.87 million $ 405,091
Feb 16, 2023 $ 1.46
+4.36%
$ 155.1 million $ 598,938
Feb 15, 2023 $ 1.4
+5.94%
$ 147.87 million $ 142,515
Feb 14, 2023 $ 1.33
+6.06%
$ 139.93 million $ 580,907
Feb 13, 2023 $ 1.25
-5.73%
$ 131.59 million $ 117,978
Feb 12, 2023 $ 1.32
-0.83%
$ 138.75 million $ 104,203
Feb 11, 2023 $ 1.33
+2.00%
$ 139.83 million $ 110,779
Feb 10, 2023 $ 1.31
+0.57%
$ 136.53 million $ 475,233
Feb 9, 2023 $ 1.31
-5.22%
$ 136.24 million $ 562,904
Feb 8, 2023 $ 1.38
+3.48%
$ 140.4 million $ 272,753
Feb 7, 2023 $ 1.34
+5.05%
$ 132.89 million $ 329,848
Feb 6, 2023 $ 1.27
-0.42%
$ 120.07 million $ 194,737
Feb 5, 2023 $ 1.28
-4.50%
$ 120.47 million $ 225,188
Feb 4, 2023 $ 1.34
+1.26%
$ 126.06 million $ 116,206
Feb 3, 2023 $ 1.32
+4.74%
$ 124.5 million $ 175,069